ニシオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 1,435 | 1,490 | 1,435 | 1,465 | +30 | +2.1% | 12,100 |
| 2008/01/22 | 1,445 | 1,445 | 1,400 | 1,435 | -10 | -0.7% | 13,100 |
| 2008/01/21 | 1,421 | 1,445 | 1,421 | 1,445 | +24 | +1.7% | 12,800 |
| 2008/01/18 | 1,420 | 1,423 | 1,420 | 1,421 | +1 | +0.1% | 6,400 |
| 2008/01/17 | 1,390 | 1,430 | 1,390 | 1,420 | -10 | -0.7% | 2,300 |
| 2008/01/16 | 1,460 | 1,460 | 1,350 | 1,430 | -80 | -5.3% | 17,200 |
| 2008/01/15 | 1,584 | 1,630 | 1,510 | 1,510 | -73 | -4.6% | 4,400 |
| 2008/01/11 | 1,582 | 1,600 | 1,582 | 1,583 | +2 | +0.1% | 4,900 |
| 2008/01/10 | 1,591 | 1,591 | 1,580 | 1,581 | -9 | -0.6% | 6,500 |
| 2008/01/09 | 1,650 | 1,651 | 1,581 | 1,590 | -60 | -3.6% | 29,000 |
| 2008/01/08 | 1,751 | 1,751 | 1,600 | 1,650 | -100 | -5.7% | 31,800 |
| 2008/01/07 | 1,800 | 1,810 | 1,700 | 1,750 | -50 | -2.8% | 35,400 |
| 2008/01/04 | 1,850 | 1,870 | 1,740 | 1,800 | -50 | -2.7% | 35,100 |
| 2007/12/28 | 1,740 | 1,850 | 1,730 | 1,850 | +140 | +8.2% | 13,500 |
| 2007/12/27 | 1,710 | 1,715 | 1,677 | 1,710 | -1 | -0.1% | 6,200 |
| 2007/12/26 | 1,720 | 1,720 | 1,705 | 1,711 | -25 | -1.4% | 23,300 |
| 2007/12/25 | 1,740 | 1,740 | 1,735 | 1,736 | +26 | +1.5% | 11,600 |
| 2007/12/21 | 1,700 | 1,730 | 1,690 | 1,710 | -30 | -1.7% | 19,700 |
| 2007/12/20 | 1,750 | 1,750 | 1,735 | 1,740 | -6 | -0.3% | 14,000 |
| 2007/12/19 | 1,788 | 1,788 | 1,710 | 1,746 | -44 | -2.5% | 13,200 |
| 2007/12/18 | 1,790 | 1,800 | 1,730 | 1,790 | -29 | -1.6% | 13,200 |
| 2007/12/17 | 1,820 | 1,825 | 1,805 | 1,819 | -8 | -0.4% | 1,500 |
| 2007/12/14 | 1,851 | 1,851 | 1,827 | 1,827 | +2 | +0.1% | 3,400 |
| 2007/12/13 | 1,879 | 1,879 | 1,790 | 1,825 | -74 | -3.9% | 10,500 |
| 2007/12/12 | 1,790 | 1,948 | 1,785 | 1,899 | +122 | +6.9% | 25,700 |
| 2007/12/11 | 1,745 | 1,810 | 1,742 | 1,777 | +37 | +2.1% | 23,500 |
| 2007/12/10 | 1,611 | 1,850 | 1,611 | 1,740 | +130 | +8.1% | 20,100 |
| 2007/12/07 | 1,610 | 1,650 | 1,600 | 1,610 | +10 | +0.6% | 8,700 |
| 2007/12/06 | 1,610 | 1,610 | 1,595 | 1,600 | +1 | +0.1% | 19,200 |
| 2007/12/05 | 1,620 | 1,620 | 1,599 | 1,599 | -21 | -1.3% | 4,900 |
| 2007/12/04 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 1,000 |
| 2007/12/03 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 400 |
| 2007/11/30 | 1,580 | 1,625 | 1,580 | 1,625 | +45 | +2.8% | 21,300 |
| 2007/11/29 | 1,581 | 1,581 | 1,522 | 1,580 | -1 | -0.1% | 13,900 |
| 2007/11/28 | 1,632 | 1,632 | 1,575 | 1,581 | -51 | -3.1% | 28,000 |
| 2007/11/27 | 1,632 | 1,632 | 1,620 | 1,632 | -58 | -3.4% | 22,400 |
| 2007/11/26 | 1,690 | 1,700 | 1,689 | 1,690 | ±0 | ±0% | 7,600 |
| 2007/11/22 | 1,690 | 1,710 | 1,681 | 1,690 | +9 | +0.5% | 3,200 |
| 2007/11/21 | 1,683 | 1,690 | 1,676 | 1,681 | -2 | -0.1% | 7,000 |
| 2007/11/20 | 1,695 | 1,697 | 1,680 | 1,683 | -12 | -0.7% | 16,400 |
| 2007/11/19 | 1,700 | 1,702 | 1,695 | 1,695 | -5 | -0.3% | 9,000 |
| 2007/11/16 | 1,699 | 1,760 | 1,696 | 1,700 | ±0 | ±0% | 21,700 |
| 2007/11/15 | 1,620 | 1,700 | 1,620 | 1,700 | +90 | +5.6% | 7,700 |
| 2007/11/14 | 1,620 | 1,630 | 1,610 | 1,610 | +15 | +0.9% | 23,000 |
| 2007/11/13 | 1,600 | 1,600 | 1,550 | 1,595 | -10 | -0.6% | 5,500 |
| 2007/11/12 | 1,620 | 1,630 | 1,590 | 1,605 | -45 | -2.7% | 5,800 |
| 2007/11/09 | 1,660 | 1,665 | 1,640 | 1,650 | -10 | -0.6% | 2,600 |
| 2007/11/08 | 1,610 | 1,699 | 1,610 | 1,660 | -40 | -2.4% | 25,400 |
| 2007/11/07 | 1,700 | 1,703 | 1,680 | 1,700 | ±0 | ±0% | 11,700 |
| 2007/11/06 | 1,685 | 1,701 | 1,685 | 1,700 | +15 | +0.9% | 12,100 |
4251～
4300
件表示中 / 6969件
類似銘柄と比較する
現在ご覧いただいている「ニシオＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニシオＨＤ | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 船総研ＨＤ | 237,000円 | +7.7% | +5.8% | 3.59% | 16.65倍 | 4.53倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 帝国ホテル | 96,000円 | +6.6% | -17.6% | 0.63% | 69.02倍 | 2.51倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| シグマクシスＨ | 126,500円 | +14.1% | +20.1% | 2.06% | 21.61倍 | 7.42倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日管財ＨＤ | 271,300円 | +5.8% | +2.3% | 1.99% | 16.15倍 | 1.48倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
